Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $10.03 as of 10/22/2024 1:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 7.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 4.00 | 6.30 | 6.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.00 | 5.30 | 5.40 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.50 | 4.80 | 4.95 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.00 | 4.35 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 6.50 | 3.90 | 4.00 | % | 0 | 0 | 0.99 | 0.96 | 0.03 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 7.00 | 3.40 | 3.55 | % | 0 | 0 | 0.98 | 0.93 | 0.04 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 7.50 | 3.00 | 3.10 | % | 0 | 0 | 0.93 | 0.90 | 0.06 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 8.00 | 2.57 | 2.70 | % | 0 | 0 | 0.89 | 0.86 | 0.08 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 8.50 | 2.21 | 2.38 | 2.09 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.81 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 9.00 | 1.87 | 1.92 | 1.70 | 0.00 | 0.00% | 0 | 46 | 0.87 | 0.75 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 9.50 | 1.56 | 1.61 | 1.39 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.68 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 10.00 | 1.28 | 1.34 | 1.35 | +0.23 | +20.54% | 18 | 281 | 0.86 | 0.61 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 10.50 | 1.05 | 1.09 | 1.09 | +0.19 | +21.12% | 31 | 302 | 0.84 | 0.54 | 0.14 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 11.00 | 0.86 | 0.90 | 0.91 | +0.14 | +18.19% | 38 | 169 | 0.85 | 0.48 | 0.14 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 11.50 | 0.70 | 0.74 | 0.70 | +0.10 | +16.67% | 29 | 172 | 0.85 | 0.41 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 12.00 | 0.57 | 0.61 | 0.61 | +0.12 | +24.49% | 17 | 371 | 0.85 | 0.35 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 12.50 | 0.46 | 0.49 | 0.45 | +0.06 | +15.39% | 33 | 94 | 0.86 | 0.30 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 13.00 | 0.38 | 0.40 | 0.41 | +0.10 | +32.26% | 45 | 214 | 0.87 | 0.26 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 13.50 | 0.31 | 0.33 | 0.28 | +0.03 | +12.00% | 20 | 77 | 0.87 | 0.22 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 14.00 | 0.25 | 0.27 | 0.23 | +0.02 | +9.53% | 55 | 74 | 0.87 | 0.19 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 14.50 | 0.20 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.16 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 15.00 | 0.17 | 0.19 | 0.16 | +0.01 | +6.67% | 2 | 37 | 0.90 | 0.13 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 15.50 | 0.14 | 0.16 | 0.14 | -0.01 | -6.67% | 5 | 11 | 0.91 | 0.11 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 16.00 | 0.11 | 0.13 | 0.11 | +0.02 | +22.23% | 23 | 51 | 0.92 | 0.10 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 3 | 2 | 0.94 | 0.07 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 18.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.96 | 0.05 | 0.03 | 0.00 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 20.00 | 0.02 | 0.15 | 0.07 | +0.04 | +133.34% | 89 | 12 | 1.15 | 0.02 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.42 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 6.00 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 2 | 2 | 0.92 | -0.03 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 6.50 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.04 | 0.03 | 0.00 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 7.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 1 | 53 | 0.97 | -0.07 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 7.50 | 0.16 | 0.19 | 0.20 | -0.04 | -16.67% | 17 | 70 | 0.92 | -0.10 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 8.00 | 0.25 | 0.28 | 0.25 | -0.07 | -21.88% | 21 | 67 | 0.89 | -0.14 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 8.50 | 0.37 | 0.39 | 0.37 | -0.06 | -13.96% | 6 | 74 | 0.87 | -0.19 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 9.00 | 0.51 | 0.54 | 0.50 | -0.10 | -16.67% | 136 | 147 | 0.86 | -0.25 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 9.50 | 0.69 | 0.73 | 0.77 | -0.03 | -3.75% | 4 | 62 | 0.85 | -0.32 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 10.00 | 0.91 | 0.96 | 0.92 | -0.15 | -14.02% | 43 | 510 | 0.85 | -0.39 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 10.50 | 1.18 | 1.23 | 1.19 | -0.18 | -13.14% | 5 | 29 | 0.85 | -0.46 | 0.14 | -0.02 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 11.00 | 1.49 | 1.53 | % | 0 | 0 | 0.85 | -0.52 | 0.14 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 11.50 | 1.83 | 1.89 | 2.03 | +0.02 | +1.00% | 5 | 28 | 0.88 | -0.59 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 12.00 | 2.20 | 2.24 | 2.31 | -0.04 | -1.71% | 12 | 6 | 0.86 | -0.65 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 12.50 | 2.59 | 2.76 | 2.71 | -0.03 | -1.10% | 1 | 2 | 0.86 | -0.70 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 13.00 | 3.00 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.74 | 0.11 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 13.50 | 3.40 | 3.50 | % | 0 | 0 | 0.88 | -0.78 | 0.10 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 14.00 | 3.85 | 3.95 | 4.03 | 0.00 | 0.00% | 0 | 17 | 0.90 | -0.81 | 0.09 | -0.01 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 14.50 | 4.30 | 4.40 | % | 0 | 0 | 0.90 | -0.84 | 0.08 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 15.00 | 4.75 | 4.85 | 4.73 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.87 | 0.07 | -0.01 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
| 15.50 | 5.25 | 5.35 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.89 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 16.00 | 5.70 | 5.80 | 5.69 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.90 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 1:58:54 PM EST |
| 17.00 | 6.65 | 6.75 | % | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 18.00 | 7.65 | 7.75 | % | 0 | 0 | 1.11 | -0.95 | 0.03 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 19.00 | 8.65 | 8.75 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 20.00 | 9.65 | 9.75 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:54 PM EST |